日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スターゼン(8043)の株価時系列情報

スターゼン(8043)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 130 130 130 130 7,000
2002/12/27 129 130 128 129 50,000
2002/12/26 129 129 129 129 25,000
2002/12/25 128 128 126 126 107,000
2002/12/24 128 128 125 127 122,000
2002/12/20 128 129 127 128 61,000
2002/12/19 128 129 126 127 65,000
2002/12/18 128 129 128 128 58,000
2002/12/17 129 129 128 128 28,000
2002/12/16 128 129 127 128 101,000
2002/12/13 131 131 128 128 139,000
2002/12/12 129 130 128 130 47,000
2002/12/11 133 133 130 131 69,000
2002/12/10 131 132 130 132 166,000
2002/12/09 127 129 127 129 68,000
2002/12/06 128 130 128 129 48,000
2002/12/05 130 130 128 128 26,000
2002/12/04 129 130 128 129 38,000
2002/12/03 129 131 129 130 31,000
2002/12/02 128 132 128 129 66,000
2002/11/29 129 133 129 131 92,000
2002/11/28 130 133 129 129 139,000
2002/11/27 130 130 127 127 135,000
2002/11/26 134 135 132 133 19,000
2002/11/25 132 135 132 134 145,000
2002/11/22 128 130 127 130 53,000
2002/11/21 125 127 124 127 35,000
2002/11/20 122 125 121 124 67,000
2002/11/19 125 127 122 123 91,000
2002/11/18 128 128 125 128 45,000
2002/11/15 129 129 126 127 34,000
2002/11/14 127 130 125 128 33,000
2002/11/13 130 131 127 128 47,000
2002/11/12 127 129 126 128 48,000
2002/11/11 131 132 128 129 79,000
2002/11/08 133 134 132 132 19,000
2002/11/07 133 134 133 134 33,000
2002/11/06 133 135 132 132 68,000
2002/11/05 132 134 131 133 48,000
2002/11/01 132 133 130 133 50,000
2002/10/31 135 135 131 133 78,000
2002/10/30 133 135 133 133 23,000
2002/10/29 132 135 132 135 21,000
2002/10/28 135 136 134 135 30,000
2002/10/25 135 135 134 135 65,000
2002/10/24 133 134 132 133 55,000
2002/10/23 135 135 133 135 43,000
2002/10/22 138 138 132 132 42,000
2002/10/21 139 139 133 137 34,000
2002/10/18 134 135 133 134 30,000
2002/10/17 131 133 131 133 39,000
2002/10/16 133 134 131 132 25,000
2002/10/15 133 133 132 133 18,000
2002/10/11 133 133 130 133 48,000
2002/10/10 129 133 125 130 143,000
2002/10/09 133 133 130 131 59,000
2002/10/08 132 132 130 131 66,000
2002/10/07 131 132 130 130 56,000
2002/10/04 136 137 134 134 43,000
2002/10/03 139 139 136 136 52,000
2002/10/02 137 140 137 137 71,000
2002/10/01 136 137 135 136 119,000
2002/09/30 137 140 135 137 131,000
2002/09/27 135 138 135 138 67,000
2002/09/26 136 137 134 134 64,000
2002/09/25 137 138 133 136 69,000
2002/09/24 135 137 135 137 41,000
2002/09/20 136 136 134 135 68,000
2002/09/19 133 137 133 134 70,000
2002/09/18 133 137 133 135 40,000
2002/09/17 132 137 132 136 65,000
2002/09/13 135 136 132 135 167,000
2002/09/12 132 133 130 133 27,000
2002/09/11 131 133 130 130 87,000
2002/09/10 131 134 131 132 79,000
2002/09/09 133 134 130 133 88,000
2002/09/06 132 134 132 133 51,000
2002/09/05 138 138 134 134 87,000
2002/09/04 132 135 131 135 95,000
2002/09/03 141 141 135 135 235,000
2002/09/02 139 146 139 141 358,000
2002/08/30 138 146 138 139 879,000
2002/08/29 136 138 135 136 166,000
2002/08/28 138 138 134 138 93,000
2002/08/27 138 138 135 137 104,000
2002/08/26 137 138 133 136 114,000
2002/08/23 135 136 133 136 114,000
2002/08/22 132 135 132 135 62,000
2002/08/21 135 135 131 132 115,000
2002/08/20 133 136 133 136 89,000
2002/08/19 133 136 132 133 57,000
2002/08/16 134 135 133 135 57,000
2002/08/15 131 135 131 135 79,000
2002/08/14 135 135 131 131 75,000
2002/08/13 133 136 131 133 104,000
2002/08/12 135 135 131 132 43,000
2002/08/09 132 135 132 135 56,000
2002/08/08 135 135 131 132 31,000
2002/08/07 131 134 131 131 37,000
2002/08/06 130 132 130 131 75,000
2002/08/05 133 135 133 133 14,000
2002/08/02 134 136 132 133 55,000
2002/08/01 134 134 134 134 25,000
2002/07/31 135 136 134 134 36,000
2002/07/30 137 137 135 135 30,000
2002/07/29 135 139 133 139 128,000
2002/07/26 133 139 132 133 172,000
2002/07/25 138 138 134 134 173,000
2002/07/24 131 133 130 130 34,000
2002/07/23 130 133 129 133 114,000
2002/07/22 129 133 129 133 90,000
2002/07/19 133 134 131 132 51,000
2002/07/18 133 133 131 133 46,000
2002/07/17 132 134 132 134 60,000
2002/07/16 135 136 133 133 83,000
2002/07/15 136 137 135 135 31,000
2002/07/12 136 139 136 137 72,000
2002/07/11 137 138 136 137 60,000
2002/07/10 140 140 138 139 188,000
2002/07/09 137 139 137 137 70,000
2002/07/08 140 140 138 138 109,000
2002/07/05 139 140 137 139 92,000
2002/07/04 137 140 137 138 92,000
2002/07/03 131 137 131 137 138,000
2002/07/02 129 132 127 132 43,000
2002/07/01 128 131 128 129 49,000
2002/06/28 127 130 127 129 31,000
2002/06/27 126 132 126 128 92,000
2002/06/26 129 131 129 129 112,000
2002/06/25 133 133 130 130 72,000
2002/06/24 127 133 125 133 155,000
2002/06/21 127 128 126 126 39,000
2002/06/20 127 129 125 128 141,000
2002/06/19 130 130 128 128 87,000
2002/06/18 130 132 130 132 68,000
2002/06/17 131 132 130 131 122,000
2002/06/14 131 133 131 132 280,000
2002/06/13 133 134 131 132 67,000
2002/06/12 135 135 133 133 62,000
2002/06/11 136 137 135 135 77,000
2002/06/10 137 138 136 136 103,000
2002/06/07 137 139 136 136 205,000
2002/06/06 138 140 137 137 137,000
2002/06/05 139 140 138 139 194,000
2002/06/04 139 140 137 138 279,000
2002/06/03 139 140 137 137 62,000
2002/05/31 136 140 136 139 113,000
2002/05/30 138 138 135 137 181,000
2002/05/29 142 142 135 138 500,000
2002/05/28 132 140 132 140 472,000
2002/05/27 131 134 131 133 123,000
2002/05/24 135 135 129 132 283,000
2002/05/23 132 132 129 132 241,000
2002/05/22 127 132 126 128 324,000
2002/05/21 122 126 122 126 86,000
2002/05/20 122 123 120 122 90,000
2002/05/17 119 121 119 119 271,000
2002/05/16 117 119 116 119 95,000
2002/05/15 117 118 116 117 94,000
2002/05/14 118 118 117 117 149,000
2002/05/13 115 118 114 116 129,000
2002/05/10 117 119 117 118 78,000
2002/05/09 119 119 117 119 36,000
2002/05/08 117 118 117 117 84,000
2002/05/07 117 118 116 118 43,000
2002/05/02 117 118 117 117 43,000
2002/05/01 117 118 116 117 149,000
2002/04/30 116 120 116 117 60,000
2002/04/26 119 119 116 118 114,000
2002/04/25 120 120 117 118 71,000
2002/04/24 118 120 113 117 259,000
2002/04/23 120 120 119 119 65,000
2002/04/22 120 121 119 120 64,000
2002/04/19 117 120 117 120 109,000
2002/04/18 120 123 118 119 294,000
2002/04/17 121 123 120 122 244,000
2002/04/16 123 123 121 123 50,000
2002/04/15 123 123 117 123 233,000
2002/04/12 127 127 123 123 218,000
2002/04/11 124 129 124 127 319,000
2002/04/10 125 125 124 124 107,000
2002/04/09 126 126 125 126 44,000
2002/04/08 126 126 125 126 116,000
2002/04/05 123 125 123 124 68,000
2002/04/04 120 124 120 124 71,000
2002/04/03 122 125 120 124 83,000
2002/04/02 120 123 116 123 160,000
2002/04/01 126 128 123 123 232,000
2002/03/29 130 131 128 128 167,000
2002/03/28 133 136 131 131 338,000
2002/03/27 128 136 128 136 473,000
2002/03/26 130 130 125 130 423,000
2002/03/25 141 143 133 137 885,000
2002/03/22 130 135 127 135 662,000
2002/03/20 124 128 124 125 402,000
2002/03/19 127 129 121 123 424,000
2002/03/18 135 135 126 126 622,000
2002/03/15 127 134 125 130 723,000
2002/03/14 123 127 119 124 1,197,000
2002/03/13 116 121 116 118 1,248,000
2002/03/12 112 115 112 114 658,000
2002/03/11 110 112 107 111 491,000
2002/03/08 110 113 109 110 644,000
2002/03/07 117 117 110 111 1,105,000
2002/03/06 97 117 96 112 4,369,000
2002/03/05 95 97 94 96 1,578,000
2002/03/04 96 98 93 94 3,340,000
2002/03/01 95 99 88 94 13,048,000
2002/02/28 103 103 103 103 714,000
2002/02/27 143 153 143 153 98,000
2002/02/26 146 147 143 143 42,000
2002/02/25 153 153 146 149 70,000
2002/02/22 147 147 143 143 31,000
2002/02/21 145 147 141 147 24,000
2002/02/20 137 141 137 141 21,000
2002/02/19 141 142 138 140 30,000
2002/02/18 139 142 139 140 46,000
2002/02/15 145 145 140 144 38,000
2002/02/14 147 149 145 145 43,000
2002/02/13 141 146 140 142 101,000
2002/02/12 140 142 139 141 33,000
2002/02/08 140 144 136 140 77,000
2002/02/07 138 138 134 138 57,000
2002/02/06 135 137 135 136 65,000
2002/02/05 137 139 135 135 41,000
2002/02/04 135 138 135 137 43,000
2002/02/01 136 138 135 135 34,000
2002/01/31 137 140 136 138 49,000
2002/01/30 138 140 137 138 35,000
2002/01/29 145 145 139 140 115,000
2002/01/28 133 155 133 143 205,000
2002/01/25 140 140 133 133 91,000
2002/01/24 135 139 133 133 86,000
2002/01/23 135 136 133 135 49,000
2002/01/22 139 142 136 139 118,000
2002/01/21 136 139 133 139 108,000
2002/01/18 128 136 127 136 102,000
2002/01/17 130 130 127 128 64,000
2002/01/16 130 135 126 134 71,000
2002/01/15 133 136 130 130 41,000
2002/01/11 138 138 131 134 100,000
2002/01/10 136 136 133 134 32,000
2002/01/09 135 137 133 133 61,000
2002/01/08 138 138 133 135 65,000
2002/01/07 133 139 133 136 50,000
2002/01/04 129 132 129 132 70,000

このページの先頭へ